U.S. markets closed

Centennial Resource Development, Inc. (CDEV)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
5.37-0.02 (-0.37%)
At close: 4:00PM EDT
5.39 +0.02 (0.37%)
After hours: 07:02PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 29, 20215.505.555.285.375.376,309,290
Jul 28, 20215.325.475.205.395.396,419,100
Jul 27, 20215.595.625.115.255.256,305,800
Jul 26, 20215.515.765.495.685.684,332,200
Jul 23, 20215.665.665.395.495.493,148,900
Jul 22, 20215.795.795.505.555.554,378,200
Jul 21, 20215.605.855.605.755.755,658,600
Jul 20, 20215.265.545.185.425.426,526,500
Jul 19, 20215.095.395.035.255.258,176,600
Jul 16, 20215.925.995.445.515.519,323,800
Jul 15, 20216.096.275.715.815.8111,986,700
Jul 14, 20216.796.796.116.186.188,975,900
Jul 13, 20216.936.936.606.736.734,296,600
Jul 12, 20216.706.956.536.896.894,395,300
Jul 09, 20216.756.976.626.826.826,151,900
Jul 08, 20216.296.816.226.686.685,358,100
Jul 07, 20216.676.896.236.486.486,877,600
Jul 06, 20216.906.906.366.676.678,191,400
Jul 02, 20217.167.206.846.886.885,523,900
Jul 01, 20217.027.306.917.207.209,029,200
Jun 30, 20216.956.996.676.786.787,945,400
Jun 29, 20216.787.136.786.816.815,990,000
Jun 28, 20217.337.346.606.666.6611,546,400
Jun 25, 20217.257.467.167.337.3330,123,100
Jun 24, 20217.067.286.877.217.215,842,700
Jun 23, 20217.027.517.007.047.0410,357,900
Jun 22, 20216.826.996.676.906.906,654,700
Jun 21, 20216.576.956.526.876.877,656,400
Jun 18, 20216.126.606.046.576.5714,253,500
Jun 17, 20216.736.846.066.226.2211,296,100
Jun 16, 20216.856.916.606.786.788,025,200
Jun 15, 20216.396.926.396.876.878,538,700
Jun 14, 20216.706.896.266.326.328,843,600
Jun 11, 20216.646.756.506.626.624,403,300
Jun 10, 20216.466.596.276.566.568,809,300
Jun 09, 20216.556.596.346.396.396,995,500
Jun 08, 20216.286.606.116.466.468,903,000
Jun 07, 20216.226.456.196.346.347,731,600
Jun 04, 20216.196.245.896.166.165,831,300
Jun 03, 20215.906.265.856.046.049,149,100
Jun 02, 20215.936.165.785.975.9711,358,400
Jun 01, 20215.515.915.475.845.8411,077,200
May 28, 20215.385.405.145.295.295,850,400
May 27, 20214.995.364.965.345.3410,583,900
May 26, 20214.694.984.624.944.945,552,500
May 25, 20214.885.094.654.684.688,687,900
May 24, 20214.774.884.624.884.884,826,300
May 21, 20214.714.924.644.694.697,537,000
May 20, 20214.544.624.334.604.605,832,100
May 19, 20214.394.604.184.544.549,480,500
May 18, 20214.654.724.474.534.537,194,300
May 17, 20214.264.694.214.684.689,721,800
May 14, 20214.224.284.084.274.277,157,800
May 13, 20214.214.383.964.094.0910,611,900
May 12, 20214.454.654.254.314.317,300,100
May 11, 20214.284.484.104.434.436,188,400
May 10, 20214.794.974.364.374.379,571,300
May 07, 20214.454.814.374.754.757,464,400
May 06, 20214.604.754.434.524.527,187,900
May 05, 20214.314.874.274.654.6517,441,100
May 04, 20214.364.454.074.264.266,755,400
May 03, 20214.294.394.194.364.367,561,000
Apr 30, 20214.494.574.204.244.247,579,500
Apr 29, 20214.734.734.404.544.548,759,100
Apr 28, 20214.324.664.284.474.478,487,600
Apr 27, 20214.194.334.094.314.315,951,400
Apr 26, 20213.774.123.774.084.084,411,200
Apr 23, 20213.843.963.743.913.913,949,500
Apr 22, 20213.933.953.743.813.816,166,100
Apr 21, 20213.844.103.693.893.898,795,800
Apr 20, 20214.194.213.833.943.9410,379,400
Apr 19, 20214.184.304.074.214.219,597,100
Apr 16, 20214.484.504.124.134.138,714,900
Apr 15, 20214.674.704.284.464.467,797,700
Apr 14, 20214.044.914.044.644.6418,953,900
Apr 13, 20214.094.113.934.044.044,197,100
Apr 12, 20214.324.464.014.024.025,908,400
Apr 09, 20214.254.444.234.244.244,932,900
Apr 08, 20214.294.344.144.294.294,982,800
Apr 07, 20214.334.424.194.354.355,181,400
Apr 06, 20214.374.614.244.314.318,864,600
Apr 05, 20214.434.454.164.264.265,132,500
Apr 01, 20214.254.504.164.484.486,458,200
Mar 31, 20214.054.223.944.204.206,265,500
Mar 30, 20213.904.073.764.064.064,157,100
Mar 29, 20214.204.263.893.943.947,989,500
Mar 26, 20214.264.464.104.264.269,279,000
Mar 25, 20214.114.173.864.164.1611,464,800
Mar 24, 20214.334.494.224.234.238,632,600
Mar 23, 20214.174.384.074.114.1110,138,800
Mar 22, 20214.594.644.304.384.388,138,300
Mar 19, 20214.214.574.184.524.5223,161,300
Mar 18, 20214.514.574.014.084.0818,454,500
Mar 17, 20214.644.734.414.644.6421,178,000
Mar 16, 20215.655.694.664.834.8323,750,000
Mar 15, 20215.836.255.795.885.886,696,000
Mar 12, 20215.585.885.555.755.756,552,500
Mar 11, 20215.215.745.115.675.678,240,100
Mar 10, 20214.965.194.885.135.136,431,200
Mar 09, 20214.614.954.534.904.906,516,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...